Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.81 | 13.30 | 12.76 | 13.10 | 3,287,373 | +0.32(+2.49%) |
Aug 30, 2017 | 12.31 | 12.82 | 12.23 | 12.78 | 3,081,168 | +0.45(+3.63%) |
Aug 29, 2017 | 12.20 | 12.37 | 12.19 | 12.33 | 4,811,829 | +0.05(+0.42%) |
Aug 28, 2017 | 12.27 | 12.35 | 12.25 | 12.28 | 1,094,439 | +0.03(+0.21%) |
Aug 25, 2017 | 12.32 | 12.32 | 12.20 | 12.26 | 1,139,970 | -0.06(-0.49%) |
Aug 24, 2017 | 12.28 | 12.39 | 12.21 | 12.32 | 1,408,800 | +0.02(+0.14%) |
Aug 23, 2017 | 12.10 | 12.34 | 12.09 | 12.30 | 1,423,769 | +0.13(+1.06%) |
Aug 22, 2017 | 12.07 | 12.22 | 12.03 | 12.17 | 1,087,540 | +0.14(+1.14%) |
Aug 21, 2017 | 12.34 | 12.35 | 11.93 | 12.03 | 1,236,082 | -0.38(-3.05%) |
Aug 18, 2017 | 12.38 | 12.49 | 12.28 | 12.41 | 1,676,371 | -0.01(-0.07%) |
Aug 17, 2017 | 12.40 | 12.52 | 12.38 | 12.42 | 1,001,304 | -0.03(-0.21%) |
Aug 16, 2017 | 12.47 | 12.59 | 12.32 | 12.44 | 869,094 | +0.03(+0.21%) |
Aug 15, 2017 | 12.60 | 12.71 | 12.35 | 12.42 | 1,948,579 | -0.21(-1.63%) |
Aug 14, 2017 | 12.79 | 12.91 | 12.62 | 12.63 | 1,033,689 | -0.10(-0.81%) |
Aug 11, 2017 | 12.68 | 12.98 | 12.62 | 12.73 | 1,405,332 | -0.04(-0.34%) |
Aug 10, 2017 | 12.73 | 12.92 | 12.55 | 12.77 | 1,547,940 | -0.02(-0.13%) |
Aug 09, 2017 | 12.79 | 12.96 | 12.73 | 12.79 | 1,851,679 | +0.03(+0.20%) |
Aug 08, 2017 | 12.88 | 12.96 | 12.69 | 12.76 | 1,792,958 | -0.18(-1.40%) |
Aug 07, 2017 | 12.99 | 13.02 | 12.87 | 12.94 | 935,181 | -0.09(-0.66%) |
Aug 04, 2017 | 13.06 | 13.29 | 12.99 | 13.03 | 959,412 | -0.03(-0.26%) |
Aug 03, 2017 | 12.81 | 13.29 | 12.60 | 13.06 | 1,655,812 | -0.09(-0.65%) |
Aug 02, 2017 | 13.33 | 13.37 | 13.05 | 13.15 | 1,207,873 | -0.18(-1.32%) |
Aug 01, 2017 | 13.15 | 13.45 | 13.14 | 13.33 | 1,099,961 | +0.18(+1.34%) |
Jul 31, 2017 | 13.39 | 13.39 | 13.05 | 13.15 | 1,076,801 | -0.25(-1.88%) |
Jul 28, 2017 | 13.38 | 13.54 | 13.32 | 13.40 | 660,999 | +0.01(+0.06%) |
Jul 27, 2017 | 13.48 | 13.56 | 13.39 | 13.39 | 1,250,280 | -0.10(-0.75%) |
Jul 26, 2017 | 13.65 | 13.69 | 13.48 | 13.49 | 997,320 | -0.07(-0.50%) |
Jul 25, 2017 | 13.65 | 13.73 | 13.50 | 13.56 | 1,102,215 | +0.03(+0.19%) |
Jul 24, 2017 | 13.63 | 13.63 | 13.40 | 13.54 | 718,542 | +0.02(+0.12%) |
Jul 21, 2017 | 13.58 | 13.65 | 13.43 | 13.52 | 1,353,377 | -0.03(-0.19%) |
Jul 20, 2017 | 13.75 | 13.83 | 13.49 | 13.54 | 1,436,293 | -0.16(-1.17%) |
Jul 19, 2017 | 13.86 | 13.91 | 13.68 | 13.70 | 1,821,353 | -0.16(-1.15%) |
Jul 18, 2017 | 13.89 | 13.92 | 13.73 | 13.86 | 1,164,286 | +0.07(+0.49%) |
Jul 17, 2017 | 13.84 | 13.88 | 13.70 | 13.80 | 1,473,228 | -0.18(-1.32%) |
Jul 14, 2017 | 13.64 | 13.98 | 13.62 | 13.98 | 1,239,336 | +0.41(+3.04%) |
Jul 13, 2017 | 13.53 | 13.60 | 13.44 | 13.57 | 739,131 | +0.04(+0.31%) |
Jul 12, 2017 | 13.44 | 13.66 | 13.41 | 13.53 | 951,368 | +0.16(+1.19%) |
Jul 11, 2017 | 13.39 | 13.44 | 13.20 | 13.37 | 738,068 | -0.02(-0.13%) |
Jul 10, 2017 | 13.54 | 13.54 | 13.31 | 13.39 | 1,027,754 | -0.12(-0.87%) |
Jul 07, 2017 | 13.36 | 13.50 | 13.16 | 13.50 | 1,244,178 | +0.13(+0.94%) |
Jul 06, 2017 | 13.57 | 13.65 | 13.30 | 13.38 | 2,143,099 | -0.05(-0.38%) |
Jul 05, 2017 | 13.63 | 13.69 | 13.35 | 13.43 | 4,302,727 | -0.27(-1.96%) |
Jul 03, 2017 | 13.54 | 13.72 | 13.51 | 13.70 | 1,241,203 | +0.24(+1.81%) |
Jun 30, 2017 | 13.39 | 13.50 | 13.20 | 13.45 | 2,380,247 | +0.13(+1.01%) |
Jun 29, 2017 | 13.45 | 13.54 | 13.26 | 13.32 | 2,029,480 | -0.06(-0.44%) |
Jun 28, 2017 | 13.39 | 13.63 | 13.38 | 13.38 | 1,865,985 | +0.00(+0.00%) |
Jun 27, 2017 | 13.39 | 13.52 | 13.28 | 13.38 | 2,564,625 | -0.01(-0.06%) |
Jun 26, 2017 | 13.29 | 13.48 | 13.28 | 13.39 | 1,891,547 | +0.17(+1.27%) |
Jun 23, 2017 | 12.96 | 13.31 | 12.91 | 13.22 | 1,663,484 | +0.26(+2.01%) |
Jun 22, 2017 | 12.65 | 13.10 | 12.62 | 12.96 | 1,804,562 | +0.30(+2.39%) |
Jun 21, 2017 | 12.49 | 12.81 | 12.46 | 12.65 | 2,459,959 | +0.07(+0.53%) |
Jun 20, 2017 | 12.65 | 12.73 | 12.34 | 12.59 | 2,631,245 | -0.25(-1.96%) |
Jun 19, 2017 | 12.97 | 13.13 | 12.80 | 12.84 | 1,639,752 | -0.13(-0.97%) |
Jun 16, 2017 | 12.81 | 13.07 | 12.72 | 12.96 | 5,033,516 | +0.25(+1.98%) |
Jun 15, 2017 | 13.17 | 13.47 | 12.70 | 12.71 | 3,825,877 | -0.68(-5.08%) |
Jun 14, 2017 | 13.83 | 13.85 | 13.33 | 13.39 | 2,170,195 | -0.43(-3.10%) |
Jun 13, 2017 | 13.85 | 13.85 | 13.54 | 13.82 | 2,397,143 | +0.00(+0.00%) |
Jun 12, 2017 | 13.82 | 14.06 | 13.63 | 13.82 | 1,608,664 | +0.07(+0.49%) |
Jun 09, 2017 | 13.55 | 13.83 | 13.55 | 13.76 | 1,666,839 | +0.17(+1.24%) |
Jun 08, 2017 | 13.56 | 13.81 | 13.47 | 13.59 | 1,936,947 | -0.08(-0.55%) |
Jun 07, 2017 | 14.04 | 14.10 | 13.51 | 13.66 | 2,015,421 | -0.43(-3.04%) |
Jun 06, 2017 | 14.08 | 14.19 | 13.90 | 14.09 | 1,769,577 | -0.04(-0.30%) |
Jun 05, 2017 | 13.82 | 14.22 | 13.79 | 14.13 | 1,860,642 | +0.24(+1.76%) |
Jun 02, 2017 | 14.18 | 14.25 | 13.78 | 13.89 | 1,399,948 | -0.29(-2.07%) |
Jun 01, 2017 | 13.98 | 14.26 | 13.92 | 14.18 | 1,195,226 | +0.26(+1.87%) |
May 31, 2017 | 13.87 | 14.07 | 13.75 | 13.92 | 2,056,870 | -0.09(-0.66%) |
May 30, 2017 | 14.46 | 14.54 | 14.01 | 14.02 | 2,171,906 | -0.55(-3.81%) |
May 26, 2017 | 14.54 | 14.70 | 14.46 | 14.57 | 867,241 | +0.02(+0.12%) |
May 25, 2017 | 14.91 | 15.08 | 14.55 | 14.55 | 1,785,193 | -0.34(-2.31%) |
May 24, 2017 | 14.76 | 14.97 | 14.76 | 14.90 | 908,330 | +0.08(+0.57%) |
May 23, 2017 | 14.65 | 14.86 | 14.58 | 14.81 | 869,587 | +0.14(+0.97%) |
May 22, 2017 | 14.42 | 14.69 | 14.39 | 14.67 | 934,555 | +0.05(+0.35%) |
May 19, 2017 | 14.44 | 14.69 | 14.35 | 14.62 | 1,162,956 | +0.29(+1.99%) |
May 18, 2017 | 14.35 | 14.39 | 14.09 | 14.34 | 1,147,149 | -0.08(-0.52%) |
May 17, 2017 | 14.61 | 14.72 | 14.39 | 14.41 | 1,597,473 | -0.31(-2.11%) |
May 16, 2017 | 14.97 | 15.04 | 14.67 | 14.72 | 1,260,923 | -0.15(-1.02%) |
May 15, 2017 | 15.01 | 15.11 | 14.83 | 14.87 | 1,575,480 | +0.10(+0.68%) |
May 12, 2017 | 14.51 | 14.84 | 14.49 | 14.77 | 1,860,653 | +0.25(+1.74%) |
May 11, 2017 | 15.04 | 15.04 | 14.35 | 14.52 | 3,058,372 | -0.40(-2.65%) |
May 10, 2017 | 14.94 | 15.13 | 14.85 | 14.92 | 4,998,422 | -0.03(-0.17%) |
May 09, 2017 | 15.15 | 15.21 | 14.81 | 14.94 | 1,940,310 | -0.25(-1.66%) |
May 08, 2017 | 15.28 | 15.42 | 14.83 | 15.19 | 1,962,539 | -0.13(-0.82%) |
May 05, 2017 | 14.91 | 15.34 | 14.76 | 15.32 | 2,598,445 | +0.42(+2.82%) |
May 04, 2017 | 15.39 | 15.57 | 14.71 | 14.90 | 4,288,490 | -0.59(-3.80%) |
May 03, 2017 | 15.50 | 15.64 | 15.45 | 15.49 | 1,899,300 | -0.02(-0.11%) |
May 02, 2017 | 15.94 | 15.97 | 15.45 | 15.50 | 3,557,522 | -0.46(-2.89%) |
May 01, 2017 | 15.97 | 16.06 | 15.88 | 15.97 | 2,212,204 | +0.01(+0.05%) |
Apr 28, 2017 | 15.84 | 16.05 | 15.50 | 15.96 | 6,074,234 | +0.64(+4.15%) |
Apr 27, 2017 | 15.36 | 15.44 | 15.28 | 15.32 | 3,448,964 | -0.07(-0.43%) |
Apr 26, 2017 | 15.49 | 15.51 | 15.31 | 15.39 | 1,416,343 | -0.14(-0.90%) |
Apr 25, 2017 | 15.24 | 15.53 | 15.23 | 15.53 | 1,075,688 | +0.31(+2.06%) |
Apr 24, 2017 | 15.22 | 15.28 | 15.11 | 15.21 | 1,357,517 | +0.07(+0.49%) |
Apr 21, 2017 | 15.01 | 15.19 | 14.95 | 15.14 | 1,631,645 | +0.16(+1.05%) |
Apr 20, 2017 | 14.82 | 15.05 | 14.76 | 14.98 | 1,136,656 | +0.22(+1.51%) |
Apr 19, 2017 | 14.88 | 14.96 | 14.74 | 14.76 | 1,185,623 | -0.12(-0.83%) |
Apr 18, 2017 | 14.82 | 14.99 | 14.74 | 14.88 | 869,196 | +0.01(+0.06%) |
Apr 17, 2017 | 14.90 | 14.93 | 14.71 | 14.88 | 1,011,407 | +0.03(+0.22%) |
Apr 13, 2017 | 15.03 | 15.11 | 14.81 | 14.84 | 1,181,905 | -0.19(-1.26%) |
Apr 12, 2017 | 15.27 | 15.32 | 14.84 | 15.03 | 3,582,673 | -0.25(-1.62%) |
Apr 11, 2017 | 15.68 | 15.69 | 15.03 | 15.28 | 2,446,953 | -0.41(-2.63%) |
Apr 10, 2017 | 15.86 | 15.96 | 15.69 | 15.69 | 1,237,714 | -0.05(-0.31%) |
Apr 07, 2017 | 15.98 | 16.16 | 15.73 | 15.74 | 1,601,296 | -0.23(-1.45%) |
Apr 06, 2017 | 15.77 | 16.20 | 15.73 | 15.97 | 2,309,079 | +0.32(+2.06%) |
Apr 05, 2017 | 15.80 | 15.96 | 15.64 | 15.65 | 1,350,250 | -0.02(-0.16%) |
Apr 04, 2017 | 15.60 | 15.78 | 15.58 | 15.68 | 1,480,094 | +0.00(+0.00%) |
Apr 03, 2017 | 15.68 | 15.78 | 15.45 | 15.68 | 1,266,638 | +0.00(+0.00%) |
Mar 31, 2017 | 15.31 | 15.71 | 15.29 | 15.68 | 1,155,269 | +0.33(+2.15%) |
Mar 30, 2017 | 15.26 | 15.48 | 15.09 | 15.35 | 1,247,557 | +0.17(+1.09%) |
Mar 29, 2017 | 14.93 | 15.18 | 14.90 | 15.18 | 1,394,322 | +0.23(+1.55%) |
Mar 28, 2017 | 14.92 | 15.07 | 14.88 | 14.95 | 1,037,699 | +0.07(+0.44%) |
Mar 27, 2017 | 14.87 | 14.93 | 14.79 | 14.88 | 870,486 | -0.07(-0.50%) |
Mar 24, 2017 | 14.89 | 15.17 | 14.88 | 14.96 | 995,189 | +0.15(+1.00%) |
Mar 23, 2017 | 14.40 | 14.98 | 14.32 | 14.81 | 1,447,702 | +0.50(+3.52%) |
Mar 22, 2017 | 14.40 | 14.44 | 14.27 | 14.31 | 917,498 | -0.14(-0.97%) |
Mar 21, 2017 | 14.60 | 14.66 | 14.41 | 14.45 | 786,386 | -0.13(-0.91%) |
Mar 20, 2017 | 14.62 | 14.63 | 14.46 | 14.58 | 902,458 | -0.03(-0.23%) |
Mar 17, 2017 | 14.71 | 14.74 | 14.54 | 14.61 | 4,197,614 | -0.04(-0.28%) |
Mar 16, 2017 | 14.60 | 14.71 | 14.54 | 14.65 | 996,263 | +0.06(+0.40%) |
Mar 15, 2017 | 14.47 | 14.67 | 14.43 | 14.60 | 1,030,339 | +0.25(+1.72%) |
Mar 14, 2017 | 14.40 | 14.45 | 14.21 | 14.35 | 1,453,757 | -0.14(-0.97%) |
Mar 13, 2017 | 14.42 | 14.51 | 14.38 | 14.49 | 4,437,811 | +0.07(+0.46%) |
Mar 10, 2017 | 14.50 | 14.52 | 14.24 | 14.42 | 1,065,339 | +0.00(+0.00%) |
Mar 09, 2017 | 14.36 | 14.44 | 13.99 | 14.42 | 1,486,618 | -0.02(-0.17%) |
Mar 08, 2017 | 14.60 | 14.79 | 14.41 | 14.45 | 1,302,265 | -0.21(-1.46%) |
Mar 07, 2017 | 14.65 | 14.72 | 14.49 | 14.66 | 735,111 | +0.04(+0.28%) |
Mar 06, 2017 | 14.81 | 14.96 | 14.60 | 14.62 | 2,273,435 | -0.16(-1.06%) |
Mar 03, 2017 | 15.06 | 15.09 | 14.77 | 14.78 | 1,561,322 | -0.23(-1.54%) |
Mar 02, 2017 | 14.93 | 15.12 | 14.88 | 15.01 | 1,295,097 | -0.01(-0.05%) |
Mar 01, 2017 | 15.07 | 15.17 | 14.93 | 15.02 | 1,476,000 | +0.08(+0.55%) |
Feb 28, 2017 | 14.85 | 15.10 | 14.81 | 14.93 | 1,311,233 | +0.02(+0.17%) |
Feb 27, 2017 | 14.93 | 14.98 | 14.78 | 14.91 | 1,133,538 | -0.02(-0.11%) |
Feb 24, 2017 | 14.94 | 15.01 | 14.74 | 14.93 | 1,081,253 | -0.14(-0.93%) |
Feb 23, 2017 | 15.22 | 15.22 | 14.98 | 15.07 | 811,011 | +0.02(+0.16%) |
Feb 22, 2017 | 14.94 | 15.21 | 14.94 | 15.04 | 1,084,172 | -0.08(-0.55%) |
Feb 21, 2017 | 14.94 | 15.21 | 14.85 | 15.12 | 2,109,829 | +0.28(+1.89%) |
Feb 17, 2017 | 14.84 | 14.84 | 14.84 | 0 | -0.22(-1.48%) | |
Feb 16, 2017 | 15.31 | 15.34 | 15.02 | 15.07 | 1,442,401 | -0.07(-0.49%) |
Feb 15, 2017 | 15.16 | 15.21 | 15.00 | 15.14 | 2,450,741 | +0.06(+0.38%) |
Feb 14, 2017 | 15.32 | 15.32 | 14.93 | 15.08 | 3,702,115 | +0.00(+0.00%) |
Feb 13, 2017 | 15.12 | 15.26 | 15.03 | 15.08 | 2,393,764 | +0.03(+0.22%) |
Feb 10, 2017 | 15.22 | 15.31 | 15.00 | 15.05 | 1,829,867 | +0.02(+0.16%) |
Feb 09, 2017 | 14.80 | 15.20 | 14.83 | 15.03 | 1,849,638 | +0.22(+1.51%) |
Feb 08, 2017 | 14.85 | 15.05 | 14.70 | 14.80 | 1,274,094 | -0.21(-1.43%) |
Feb 07, 2017 | 15.07 | 15.15 | 14.82 | 15.02 | 2,775,600 | -0.07(-0.44%) |
Feb 06, 2017 | 15.54 | 15.64 | 15.05 | 15.08 | 2,750,066 | -0.47(-3.02%) |
Feb 03, 2017 | 16.06 | 16.12 | 15.51 | 15.55 | 2,841,001 | -0.39(-2.42%) |
Feb 02, 2017 | 15.83 | 16.02 | 15.60 | 15.94 | 2,439,258 | +0.05(+0.30%) |
Feb 01, 2017 | 15.52 | 15.91 | 15.08 | 15.89 | 4,982,540 | +0.38(+2.43%) |
Jan 31, 2017 | 15.23 | 15.61 | 14.86 | 15.51 | 5,878,270 | +0.29(+1.89%) |
Jan 30, 2017 | 16.75 | 16.82 | 14.91 | 15.23 | 9,344,857 | -1.86(-10.88%) |
Jan 27, 2017 | 20.62 | 20.65 | 16.45 | 17.08 | 11,234,404 | -3.66(-17.64%) |
Jan 26, 2017 | 20.62 | 20.80 | 20.61 | 20.74 | 1,223,456 | +0.18(+0.90%) |
Jan 25, 2017 | 20.37 | 20.62 | 20.25 | 20.56 | 961,865 | +0.28(+1.38%) |
Jan 24, 2017 | 19.87 | 20.35 | 19.70 | 20.28 | 979,965 | +0.44(+2.22%) |
Jan 23, 2017 | 19.91 | 20.08 | 19.59 | 19.84 | 1,023,671 | -0.14(-0.68%) |
Jan 20, 2017 | 20.22 | 20.30 | 19.86 | 19.98 | 646,988 | -0.08(-0.40%) |
Jan 19, 2017 | 20.27 | 20.27 | 19.94 | 20.06 | 720,824 | -0.18(-0.91%) |
Jan 18, 2017 | 20.26 | 20.40 | 20.18 | 20.24 | 603,564 | -0.24(-1.17%) |
Jan 17, 2017 | 20.69 | 20.75 | 20.44 | 20.48 | 926,677 | -0.04(-0.19%) |
Jan 13, 2017 | 20.52 | 20.52 | 20.52 | 0 | -0.12(-0.58%) | |
Jan 12, 2017 | 20.86 | 20.88 | 20.55 | 20.64 | 479,823 | -0.09(-0.43%) |
Jan 11, 2017 | 20.34 | 20.81 | 20.33 | 20.73 | 545,329 | +0.41(+2.01%) |
Jan 10, 2017 | 20.58 | 20.58 | 20.30 | 20.32 | 856,599 | -0.30(-1.44%) |
Jan 09, 2017 | 20.80 | 20.80 | 20.38 | 20.62 | 806,038 | -0.21(-1.00%) |
Jan 06, 2017 | 20.79 | 20.90 | 20.71 | 20.82 | 766,332 | +0.04(+0.19%) |
Jan 05, 2017 | 20.96 | 20.96 | 20.71 | 20.78 | 753,963 | +0.01(+0.04%) |
Jan 04, 2017 | 20.79 | 20.89 | 20.67 | 20.78 | 731,693 | +0.10(+0.50%) |
Jan 03, 2017 | 20.62 | 20.87 | 20.45 | 20.67 | 817,379 | +0.26(+1.30%) |
Dec 30, 2016 | 20.41 | 20.41 | 20.41 | 0 | -0.05(-0.23%) | |
Dec 29, 2016 | 20.32 | 20.62 | 20.27 | 20.46 | 752,050 | +0.07(+0.35%) |
Dec 28, 2016 | 20.61 | 20.71 | 20.33 | 20.38 | 1,114,739 | -0.20(-0.97%) |
Dec 27, 2016 | 20.22 | 20.82 | 20.09 | 20.58 | 1,886,492 | +0.38(+1.86%) |
Dec 23, 2016 | 20.21 | 20.21 | 20.21 | 0 | +0.12(+0.60%) | |
Dec 22, 2016 | 19.53 | 20.10 | 19.48 | 20.09 | 1,307,097 | +0.56(+2.87%) |
Dec 21, 2016 | 18.97 | 19.64 | 18.96 | 19.53 | 1,945,111 | +0.47(+2.48%) |
Dec 20, 2016 | 19.10 | 19.20 | 18.80 | 19.05 | 1,456,960 | -0.04(-0.21%) |
Dec 19, 2016 | 19.28 | 19.45 | 19.02 | 19.09 | 1,552,025 | -0.18(-0.96%) |
Dec 16, 2016 | 19.07 | 19.40 | 18.92 | 19.28 | 2,493,066 | +0.20(+1.05%) |
Dec 15, 2016 | 18.88 | 19.30 | 18.76 | 19.08 | 1,878,801 | +0.07(+0.38%) |
Dec 14, 2016 | 19.35 | 19.55 | 18.94 | 19.01 | 1,006,541 | -0.54(-2.75%) |
Dec 13, 2016 | 19.30 | 19.66 | 19.25 | 19.54 | 1,302,524 | +0.31(+1.62%) |
Dec 12, 2016 | 19.35 | 19.37 | 19.16 | 19.23 | 1,528,627 | +0.18(+0.97%) |
Dec 09, 2016 | 19.13 | 19.23 | 18.93 | 19.05 | 923,729 | -0.09(-0.46%) |
Dec 08, 2016 | 18.85 | 19.16 | 18.63 | 19.13 | 866,404 | +0.32(+1.70%) |
Dec 07, 2016 | 18.55 | 18.85 | 18.36 | 18.81 | 1,099,031 | +0.15(+0.82%) |
Dec 06, 2016 | 18.82 | 18.82 | 18.44 | 18.66 | 1,053,527 | -0.24(-1.27%) |
Dec 05, 2016 | 19.05 | 19.16 | 18.65 | 18.90 | 1,120,480 | +0.04(+0.21%) |
Dec 02, 2016 | 19.17 | 19.34 | 18.82 | 18.86 | 1,716,979 | -0.41(-2.12%) |
Dec 01, 2016 | 20.02 | 20.02 | 19.23 | 19.27 | 1,458,011 | -0.51(-2.59%) |
Nov 30, 2016 | 19.42 | 19.94 | 19.30 | 19.78 | 1,932,202 | +1.03(+5.47%) |
Nov 29, 2016 | 18.76 | 19.01 | 18.51 | 18.76 | 1,577,562 | -0.21(-1.10%) |
Nov 28, 2016 | 19.39 | 19.53 | 18.96 | 18.97 | 1,136,671 | -0.35(-1.82%) |
Nov 25, 2016 | 19.41 | 19.52 | 19.18 | 19.32 | 320,727 | -0.20(-1.03%) |
Nov 23, 2016 | 19.52 | 19.52 | 19.52 | 0 | +0.09(+0.45%) | |
Nov 22, 2016 | 18.82 | 19.62 | 18.81 | 19.43 | 2,514,534 | +0.67(+3.59%) |
Nov 21, 2016 | 18.45 | 18.82 | 18.45 | 18.76 | 1,230,458 | +0.59(+3.26%) |
Nov 18, 2016 | 17.96 | 18.25 | 17.62 | 18.16 | 1,536,711 | +0.31(+1.75%) |
Nov 17, 2016 | 18.32 | 18.43 | 17.77 | 17.85 | 1,350,119 | -0.18(-0.98%) |
Nov 16, 2016 | 18.61 | 18.70 | 17.96 | 18.03 | 1,125,016 | -0.58(-3.14%) |
Nov 15, 2016 | 18.29 | 18.69 | 18.27 | 18.61 | 1,670,480 | +0.55(+3.06%) |
Nov 14, 2016 | 18.18 | 18.25 | 17.88 | 18.06 | 1,707,113 | -0.14(-0.79%) |
Nov 11, 2016 | 18.62 | 18.62 | 18.15 | 18.20 | 1,323,332 | -0.60(-3.19%) |
Nov 10, 2016 | 18.38 | 19.06 | 18.34 | 18.81 | 960,053 | +0.44(+2.40%) |
Nov 09, 2016 | 17.71 | 18.60 | 17.44 | 18.37 | 1,380,608 | +0.59(+3.33%) |
Nov 08, 2016 | 17.72 | 18.01 | 17.69 | 17.77 | 1,093,448 | +0.01(+0.05%) |
Nov 07, 2016 | 17.83 | 18.02 | 17.69 | 17.76 | 1,048,747 | +0.15(+0.86%) |
Nov 04, 2016 | 18.06 | 18.19 | 17.59 | 17.61 | 2,078,256 | -0.51(-2.83%) |
Nov 03, 2016 | 18.43 | 18.72 | 18.06 | 18.12 | 2,678,658 | -0.23(-1.25%) |
Nov 02, 2016 | 18.97 | 18.98 | 18.17 | 18.35 | 3,091,428 | -0.87(-4.55%) |
Nov 01, 2016 | 19.06 | 19.57 | 19.06 | 19.23 | 1,211,290 | -0.02(-0.12%) |
Oct 31, 2016 | 19.60 | 19.77 | 18.75 | 19.25 | 1,793,637 | -0.71(-3.56%) |
Oct 28, 2016 | 20.26 | 20.48 | 19.94 | 19.96 | 779,088 | -0.40(-1.96%) |
Oct 27, 2016 | 20.05 | 20.37 | 20.02 | 20.36 | 1,086,192 | +0.31(+1.56%) |
Oct 26, 2016 | 19.92 | 20.07 | 19.71 | 20.05 | 836,298 | +0.06(+0.31%) |
Oct 25, 2016 | 19.90 | 20.19 | 19.82 | 19.99 | 1,218,716 | +0.09(+0.43%) |
Oct 24, 2016 | 19.82 | 19.97 | 19.54 | 19.90 | 1,779,088 | +0.09(+0.43%) |
Oct 21, 2016 | 19.99 | 19.99 | 19.64 | 19.82 | 1,500,446 | -0.26(-1.28%) |
Oct 20, 2016 | 20.03 | 20.09 | 19.74 | 20.07 | 1,016,293 | -0.14(-0.70%) |
Oct 19, 2016 | 20.32 | 20.42 | 20.11 | 20.21 | 2,347,354 | +0.04(+0.19%) |
Oct 18, 2016 | 20.17 | 20.24 | 19.82 | 20.17 | 772,392 | +0.19(+0.94%) |
Oct 17, 2016 | 20.06 | 20.21 | 19.93 | 19.99 | 559,930 | -0.10(-0.51%) |
Oct 14, 2016 | 20.49 | 20.54 | 19.85 | 20.09 | 795,820 | -0.34(-1.64%) |
Oct 13, 2016 | 20.33 | 20.54 | 20.07 | 20.42 | 799,923 | -0.03(-0.15%) |
Oct 12, 2016 | 20.13 | 20.46 | 20.13 | 20.46 | 757,534 | +0.10(+0.50%) |
Oct 11, 2016 | 20.39 | 20.50 | 20.12 | 20.35 | 1,248,669 | -0.20(-0.95%) |
Oct 10, 2016 | 19.96 | 20.59 | 19.95 | 20.55 | 1,413,740 | +0.73(+3.66%) |
Oct 07, 2016 | 19.63 | 19.96 | 19.51 | 19.82 | 1,488,196 | +0.24(+1.24%) |
Oct 06, 2016 | 19.57 | 19.71 | 19.17 | 19.58 | 1,021,872 | +0.02(+0.08%) |
Oct 05, 2016 | 19.62 | 19.72 | 19.39 | 19.57 | 694,495 | +0.13(+0.68%) |
Oct 04, 2016 | 19.64 | 19.76 | 19.35 | 19.43 | 459,125 | -0.23(-1.19%) |
Oct 03, 2016 | 19.96 | 19.98 | 19.53 | 19.67 | 527,859 | -0.20(-0.98%) |
Sep 30, 2016 | 19.80 | 19.91 | 19.60 | 19.86 | 644,924 | +0.23(+1.15%) |
Sep 29, 2016 | 19.78 | 19.86 | 19.45 | 19.64 | 612,621 | -0.14(-0.71%) |
Sep 28, 2016 | 19.33 | 19.83 | 19.07 | 19.78 | 747,688 | +0.63(+3.30%) |
Sep 27, 2016 | 19.04 | 19.24 | 19.00 | 19.14 | 511,110 | -0.11(-0.57%) |
Sep 26, 2016 | 19.42 | 19.59 | 19.21 | 19.25 | 800,973 | +0.00(+0.00%) |
Sep 23, 2016 | 19.31 | 19.64 | 19.24 | 19.25 | 542,532 | -0.23(-1.20%) |
Sep 22, 2016 | 19.25 | 19.55 | 19.19 | 19.49 | 1,177,025 | +0.38(+2.00%) |
Sep 21, 2016 | 18.90 | 19.21 | 18.80 | 19.10 | 655,764 | +0.42(+2.26%) |
Sep 20, 2016 | 18.70 | 18.87 | 18.58 | 18.68 | 555,950 | -0.09(-0.46%) |
Sep 19, 2016 | 19.12 | 19.12 | 18.77 | 18.77 | 677,522 | +0.13(+0.71%) |
Sep 16, 2016 | 18.45 | 18.74 | 18.44 | 18.64 | 1,663,129 | -0.06(-0.33%) |
Sep 15, 2016 | 18.75 | 18.88 | 18.50 | 18.70 | 951,808 | -0.05(-0.29%) |
Sep 14, 2016 | 18.67 | 18.90 | 18.56 | 18.75 | 953,119 | +0.11(+0.59%) |
Sep 13, 2016 | 18.93 | 18.98 | 18.60 | 18.64 | 1,897,459 | -0.62(-3.20%) |
Sep 12, 2016 | 18.93 | 19.34 | 18.82 | 19.26 | 1,090,321 | +0.06(+0.33%) |
Sep 09, 2016 | 19.72 | 19.78 | 19.12 | 19.20 | 1,608,563 | -0.54(-2.73%) |
Sep 08, 2016 | 19.72 | 19.82 | 19.53 | 19.74 | 1,377,357 | +0.27(+1.36%) |
Sep 07, 2016 | 19.51 | 19.89 | 19.35 | 19.47 | 2,042,355 | +0.25(+1.30%) |
Sep 06, 2016 | 18.93 | 19.62 | 18.93 | 19.22 | 2,428,233 | +0.48(+2.54%) |
Sep 02, 2016 | 18.45 | 18.75 | 18.75 | 18.75 | 757,439 | +0.48(+2.65%) |